6806 ヒロセ電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-0819,72019,78019,52019,78059,70019,780
2022-08-0519,50019,91019,45019,87082,70019,870
2022-08-0419,41019,64019,35019,560103,80019,560
2022-08-0319,30019,49019,22019,320118,90019,320
2022-08-0219,05019,47018,77019,420210,60019,420
2022-08-0119,11019,20018,91019,080147,70019,080
2022-07-2919,16019,22018,91019,030144,10019,030
2022-07-2819,00019,09018,80018,93075,90018,930
2022-07-2718,84018,99018,69018,98072,60018,980
2022-07-2618,69018,79018,56018,71070,40018,710
2022-07-2518,83018,86018,66018,69057,20018,690
2022-07-2218,69018,92018,62018,830105,40018,830
2022-07-2118,44018,65018,43018,62079,10018,620
2022-07-2018,38018,58018,20018,52086,60018,520
2022-07-1918,06018,20017,96018,12068,00018,120
2022-07-1517,92018,10017,84017,94047,50017,940
2022-07-1417,55017,83017,44017,78068,10017,780
2022-07-1317,70017,90017,50017,55084,00017,550
2022-07-1218,01018,14017,44017,600151,20017,600
2022-07-1118,49018,77018,45018,69096,20018,690
2022-07-0818,36018,48018,20018,27092,00018,270
2022-07-0718,16018,38018,02018,32078,70018,320
2022-07-0618,05018,23017,92018,02083,20018,020
2022-07-0518,06018,24017,93018,09065,90018,090
2022-07-0417,93018,18017,90018,06067,80018,060
2022-07-0117,97018,25017,74017,800135,90017,800
2022-06-3018,73018,78017,92018,010165,70018,010
2022-06-2917,75018,02017,60017,930198,50017,930
2022-06-2817,67017,91017,45017,87088,70017,870
2022-06-2717,71017,77017,54017,67052,40017,670
2022-06-2417,71017,71017,38017,57055,90017,570
2022-06-2317,36017,69017,31017,36084,00017,360
2022-06-2217,65017,75017,18017,24090,00017,240
2022-06-2117,40017,76017,36017,59066,90017,590
2022-06-2018,02018,02017,18017,29095,10017,290
2022-06-1717,74018,03017,51017,930212,30017,930
2022-06-1617,93018,37017,88018,140138,40018,140
2022-06-1517,69017,82017,48017,650124,60017,650
2022-06-1417,20017,74017,20017,660106,20017,660
2022-06-1317,31017,67017,29017,60094,30017,600
2022-06-1017,97018,11017,63017,72086,70017,720
2022-06-0918,32018,43018,17018,20075,90018,200
2022-06-0818,32018,57018,32018,44075,40018,440
2022-06-0718,20018,45018,05018,32091,30018,320
2022-06-0617,96018,05017,77017,99085,80017,990
2022-06-0318,34018,45018,21018,24086,10018,240
2022-06-0218,39018,51018,25018,300105,30018,300
2022-06-0118,03018,45017,94018,40098,30018,400
2022-05-3117,74017,93017,60017,920414,20017,920
2022-05-3017,29017,89017,26017,760134,40017,760
2022-05-2717,37017,40016,98017,100111,00017,100
2022-05-2616,96017,07016,88016,96091,50016,960
2022-05-2517,02017,13016,79016,990109,20016,990
2022-05-2417,14017,16016,92016,96090,50016,960
2022-05-2317,11017,21017,02017,10077,10017,100
2022-05-2016,80017,03016,79017,020111,60017,020
2022-05-1916,96017,03016,77017,03079,40017,030
2022-05-1817,55017,57017,36017,40015,10017,400
2022-05-1717,42017,58017,32017,55072,60017,550
2022-05-1617,33017,56017,25017,34087,60017,340
2022-05-1317,35017,59017,17017,230175,80017,230
2022-05-1217,44017,62017,28017,49094,90017,490
2022-05-1117,49017,78017,35017,430111,60017,430
2022-05-1016,99017,89016,87017,730190,60017,730
2022-05-0917,61017,94017,27017,300245,90017,300
2022-05-0616,65016,76016,40016,690121,60016,690
2022-05-0216,60016,68016,36016,66082,30016,660
2022-04-2816,23016,75016,23016,640102,90016,640
2022-04-2715,90016,17015,72016,17095,80016,170
2022-04-2616,43016,43016,15016,19078,70016,190
2022-04-2516,00016,36015,98016,22071,60016,220
2022-04-2216,39016,52016,32016,50050,90016,500
2022-04-2116,23016,63016,23016,55075,30016,550
2022-04-2016,37016,45016,21016,25062,70016,250
2022-04-1916,15016,33016,06016,23045,30016,230
2022-04-1816,03016,08015,80015,98041,50015,980
2022-04-1516,21016,33016,04016,19047,30016,190
2022-04-1416,36016,57016,34016,53033,40016,530
2022-04-1316,26016,53016,22016,44051,70016,440
2022-04-1216,30016,44016,13016,14088,40016,140
2022-04-1116,52016,81016,27016,41083,40016,410
2022-04-0816,88017,00016,49016,56097,10016,560
2022-04-0717,01017,07016,66016,71077,40016,710
2022-04-0617,48017,48017,17017,31060,00017,310
2022-04-0518,05018,09017,62017,66064,60017,660
2022-04-0417,77017,94017,71017,90051,10017,900
2022-04-0117,73017,98017,52017,77049,00017,770
2022-03-3117,61017,98017,61017,86089,00017,860
2022-03-3018,43018,43017,73017,91079,70017,910
2022-03-2918,23018,32018,02018,24067,50018,240
2022-03-2818,34018,34018,04018,11045,20018,110
2022-03-2518,50018,50018,19018,34072,60018,340
2022-03-2418,00018,10017,69018,10054,50018,100
2022-03-2317,66018,16017,60018,14080,10018,140
2022-03-2217,22017,53017,07017,40088,40017,400
2022-03-1817,45017,46017,08017,270228,60017,270
2022-03-1717,47017,68017,32017,420113,90017,420
2022-03-1617,00017,18016,95017,070103,30017,070
2022-03-1516,33016,81016,33016,60082,70016,600
2022-03-1416,54016,72016,43016,45071,90016,450
2022-03-1116,86016,96016,43016,54073,50016,540
2022-03-1017,40017,44017,03017,22079,40017,220
2022-03-0916,76017,04016,56016,720118,40016,720
2022-03-0816,42017,09016,35016,55089,60016,550
2022-03-0716,70016,79016,47016,68086,70016,680
2022-03-0417,25017,40016,93017,03094,70017,030
2022-03-0317,20017,32016,93017,17064,50017,170
2022-03-0216,85017,18016,84017,03051,20017,030
2022-03-0117,34017,38017,16017,17044,20017,170
2022-02-2817,08017,16016,85017,15079,00017,150
2022-02-2517,04017,35016,99017,23092,60017,230
2022-02-2416,51016,76016,27016,70077,80016,700
2022-02-2216,63016,84016,55016,76061,20016,760
2022-02-2116,82017,07016,72016,98057,80016,980
2022-02-1817,04017,42017,01017,20052,60017,200
2022-02-1717,45017,50017,17017,28057,50017,280
2022-02-1617,55017,60017,37017,50078,70017,500
2022-02-1517,15017,29017,02017,15061,70017,150
2022-02-1417,16017,35017,02017,13059,10017,130
2022-02-1017,76017,81017,35017,46056,70017,460
2022-02-0917,06017,58017,01017,490108,10017,490
2022-02-0817,20017,31016,70016,780125,10016,780
2022-02-0717,30017,54016,97017,28098,90017,280
2022-02-0416,66017,45016,66017,400128,70017,400
2022-02-0317,40017,40016,77016,790118,00016,790
2022-02-0217,11017,53017,08017,510117,30017,510
2022-02-0117,34017,73016,94017,040175,30017,040
2022-01-3116,48017,37016,41017,010142,40017,010
2022-01-2816,29016,49016,08016,45086,50016,450
2022-01-2716,86016,92016,03016,030101,30016,030
2022-01-2617,00017,10016,54016,71083,60016,710
2022-01-2517,20017,34016,87017,11074,30017,110
2022-01-2417,16017,27016,81017,27091,80017,270
2022-01-2117,27017,53017,08017,46092,30017,460
2022-01-2017,15017,58017,08017,45098,40017,450
2022-01-1917,45017,55017,14017,17081,10017,170
2022-01-1817,90018,08017,65017,70074,60017,700
2022-01-1717,82017,91017,66017,78052,70017,780
2022-01-1417,74017,83017,42017,68088,60017,680
2022-01-1318,34018,50018,02018,02062,30018,020
2022-01-1217,99018,50017,91018,430120,30018,430
2022-01-1118,15018,28017,71017,810152,70017,810
2022-01-0718,83018,88018,17018,32091,00018,320
2022-01-0619,25019,25018,78018,790103,40018,790
2022-01-0519,57019,58019,32019,44073,20019,440
2022-01-0419,61019,65019,30019,57065,70019,570

分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株